Options Chain for BIGBEAR AI HLDGS INC COM (BBAI) - $4.04 as of 3/6/2026 10:50:48 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.68 | 5.70 | 3.69 | % | 7.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/6/2026 10:59:02 AM EST | |||
| 1.00 | 1.18 | 4.30 | 2.74 | % | 2.74 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/6/2026 10:59:02 AM EST | |||
| 1.50 | 0.80 | 4.75 | 2.78 | % | 1.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/6/2026 10:59:02 AM EST | |||
| 2.00 | 1.64 | 2.60 | 2.12 | % | 1.06 | 0 | 0 | 0.00 | 0.99 | 0.01 | 0.00 | 3/6/2026 10:59:02 AM EST | |||
| 2.50 | 1.69 | 2.16 | 1.93 | 1.84 | % | 0.77 | 1 | 0 | 2.23 | 0.96 | 0.06 | 0.00 | 3/6/2026 | 3/6/2026 10:59:02 AM EST | |
| 3.00 | 1.18 | 1.88 | 1.53 | 1.36 | % | 0.51 | 2 | 0 | 2.54 | 0.89 | 0.13 | 0.00 | 3/6/2026 | 3/6/2026 10:59:02 AM EST | |
| 3.50 | 0.81 | 1.24 | 1.03 | 1.04 | % | 0.29 | 3 | 0 | 0.88 | 0.78 | 0.21 | 0.00 | 3/6/2026 | 3/6/2026 10:59:02 AM EST | |
| 4.00 | 0.61 | 0.77 | 0.69 | 0.80 | +0.20 | +33.34% | 0.17 | 70 | 133 | 0.95 | 0.65 | 0.26 | -0.01 | 3/6/2026 | 3/6/2026 10:59:02 AM EST |
| 4.50 | 0.32 | 0.49 | 0.41 | 0.45 | +0.11 | +32.36% | 0.09 | 119 | 24 | 0.90 | 0.52 | 0.27 | -0.01 | 3/6/2026 | 3/6/2026 10:59:02 AM EST |
| 5.00 | 0.30 | 0.34 | 0.32 | 0.34 | +0.14 | +70.00% | 0.06 | 26 | 23 | 0.94 | 0.40 | 0.26 | -0.01 | 3/6/2026 | 3/6/2026 10:59:02 AM EST |
| 5.50 | 0.18 | 0.28 | 0.23 | 0.26 | +0.13 | +100.00% | 0.04 | 61 | 3 | 0.92 | 0.31 | 0.23 | -0.01 | 3/6/2026 | 3/6/2026 10:59:02 AM EST |
| 6.00 | 0.12 | 0.17 | 0.15 | 0.13 | +0.02 | +18.19% | 0.02 | 15 | 111 | 1.00 | 0.23 | 0.20 | -0.01 | 3/6/2026 | 3/6/2026 10:59:02 AM EST |
| 6.50 | 0.07 | 0.17 | 0.12 | 0.19 | % | 0.02 | 10 | 0 | 0.99 | 0.17 | 0.16 | 0.00 | 3/6/2026 | 3/6/2026 10:59:02 AM EST | |
| 7.00 | 0.02 | 0.15 | 0.09 | 0.09 | % | 0.01 | 4 | 0 | 0.96 | 0.13 | 0.13 | 0.00 | 3/6/2026 | 3/6/2026 10:59:02 AM EST | |
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.40 | 0.08 | 0.10 | 0.00 | 3/6/2026 10:59:02 AM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.51 | 0.05 | 0.07 | 0.00 | 3/6/2026 10:59:02 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 2.13 | 1.07 | % | 2.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/6/2026 10:59:02 AM EST | |||
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 8.36 | 0.00 | 0.00 | 0.00 | 3/6/2026 10:59:02 AM EST | |||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 3/6/2026 10:59:02 AM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 4.15 | -0.01 | 0.01 | 0.00 | 3/6/2026 10:59:02 AM EST | |||
| 2.50 | 0.00 | 0.20 | 0.10 | % | 0.04 | 0 | 0 | 3.24 | -0.04 | 0.06 | 0.00 | 3/6/2026 10:59:02 AM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | 1.99 | -0.11 | 0.13 | 0.00 | 3/6/2026 10:59:02 AM EST | |||
| 3.50 | 0.16 | 0.30 | 0.23 | 0.22 | -0.07 | -24.14% | 0.07 | 2 | 6 | 0.97 | -0.22 | 0.21 | 0.00 | 3/6/2026 | 3/6/2026 10:59:02 AM EST |
| 4.00 | 0.40 | 0.50 | 0.45 | 0.42 | -0.09 | -17.65% | 0.11 | 5 | 5 | 0.77 | -0.35 | 0.26 | -0.01 | 3/6/2026 | 3/6/2026 10:59:02 AM EST |
| 4.50 | 0.46 | 1.20 | 0.83 | 0.67 | 0.00 | 0.00% | 0.18 | 0 | 10 | 1.15 | -0.48 | 0.27 | -0.01 | 3/5/2026 | 3/6/2026 10:59:02 AM EST |
| 5.00 | 0.71 | 1.19 | 0.95 | % | 0.19 | 0 | 0 | 1.20 | -0.60 | 0.26 | -0.01 | 3/6/2026 10:59:02 AM EST | |||
| 5.50 | 1.39 | 1.57 | 1.48 | 1.62 | -0.04 | -2.41% | 0.27 | 1 | 12 | 1.00 | -0.69 | 0.23 | -0.01 | 3/6/2026 | 3/6/2026 10:59:02 AM EST |
| 6.00 | 1.70 | 2.10 | 1.90 | 1.91 | % | 0.32 | 1 | 0 | 1.30 | -0.77 | 0.20 | -0.01 | 3/6/2026 | 3/6/2026 10:59:02 AM EST | |
| 6.50 | 2.00 | 3.25 | 2.63 | % | 0.40 | 0 | 0 | 2.65 | -0.83 | 0.16 | 0.00 | 3/6/2026 10:59:02 AM EST | |||
| 7.00 | 1.25 | 4.80 | 3.03 | % | 0.43 | 0 | 0 | 4.59 | -0.87 | 0.13 | 0.00 | 3/6/2026 10:59:02 AM EST | |||
| 7.50 | 2.95 | 4.15 | 3.55 | % | 0.47 | 0 | 0 | 2.77 | -0.92 | 0.10 | 0.00 | 3/6/2026 10:59:02 AM EST | |||
| 8.00 | 3.15 | 5.75 | 4.45 | % | 0.56 | 0 | 0 | 4.73 | -0.95 | 0.07 | 0.00 | 3/6/2026 10:59:02 AM EST |